1. HOME >
  2. 株価時系列 >
  3. 8304 >
  4. 2011年

8304 (株)あおぞら銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30214214211212949,0002,120
2011-12-292112112092101,217,0002,100
2011-12-282102142092131,862,0002,130
2011-12-27209211209211600,0002,110
2011-12-26212213210212880,0002,120
2011-12-222102112072091,889,0002,090
2011-12-212122142122121,479,0002,120
2011-12-202112112072101,405,0002,100
2011-12-192082102052082,358,0002,080
2011-12-162092132072092,628,0002,090
2011-12-152122152112122,331,0002,120
2011-12-142182182092102,974,0002,100
2011-12-132152182132165,969,0002,160
2011-12-122232242202204,364,0002,200
2011-12-092232272182198,183,0002,190
2011-12-082192302172217,784,0002,210
2011-12-072122172112152,720,0002,150
2011-12-062112122092103,276,0002,100
2011-12-052112142102121,882,0002,120
2011-12-022102112092111,923,0002,110
2011-12-012102122082092,241,0002,090
2011-11-302042082022045,511,0002,040
2011-11-292052062012041,466,0002,040
2011-11-282012041982021,827,0002,020
2011-11-251952021942001,682,0002,000
2011-11-241992011941996,068,0001,990
2011-11-222072082052072,379,0002,070
2011-11-212082082042072,556,0002,070
2011-11-182102112072071,632,0002,070
2011-11-172122122022067,102,0002,060
2011-11-162172202102125,794,0002,120
2011-11-152202212122179,982,0002,170
2011-11-142202252192243,346,0002,240
2011-11-112152172112162,887,0002,160
2011-11-102122132072132,847,0002,130
2011-11-092122192122184,458,0002,180
2011-11-082102132062094,323,0002,090
2011-11-072072112062081,336,0002,080
2011-11-042072122012106,214,0002,100
2011-11-022022061982054,568,0002,050
2011-11-011972051972046,653,0002,040
2011-10-312052071962009,147,0002,000
2011-10-281941951921956,708,0001,950
2011-10-271861941861914,685,0001,910
2011-10-261861911861892,193,0001,890
2011-10-251911921871892,312,0001,890
2011-10-241921921891912,837,0001,910
2011-10-211941971871903,683,0001,900
2011-10-201901971901923,355,0001,920
2011-10-191911921891901,749,0001,900
2011-10-181901921891902,383,0001,900
2011-10-171921921901911,425,0001,910
2011-10-141891911871905,761,0001,900
2011-10-131921921881902,318,0001,900
2011-10-121901911871894,394,0001,890
2011-10-111901931881914,025,0001,910
2011-10-071871911861893,274,0001,890
2011-10-061801861801852,346,0001,850
2011-10-051791811771792,266,0001,790
2011-10-041801811751783,423,0001,780
2011-10-031801831771801,985,0001,800
2011-09-301771791741793,874,0001,790
2011-09-291701741661744,106,0001,740
2011-09-281691701641692,422,0001,690
2011-09-271661671611644,927,0001,640
2011-09-261701701641642,538,0001,640
2011-09-221681701631663,285,0001,660
2011-09-211731731701723,115,0001,720
2011-09-201751751711722,204,0001,720
2011-09-161731751721724,596,0001,720
2011-09-151741741691704,243,0001,700
2011-09-141751761711722,290,0001,720
2011-09-131751761711742,695,0001,740
2011-09-121761781711752,528,0001,750
2011-09-091771811731818,458,0001,810
2011-09-081781811761762,940,0001,760
2011-09-071751771741764,005,0001,760
2011-09-061791791741743,544,0001,740
2011-09-051871871811813,263,0001,810
2011-09-021901911881894,314,0001,890
2011-09-011951951901915,581,0001,910
2011-08-3119820119119113,845,0001,910
2011-08-3019822019321129,117,0002,110
2011-08-2918820218819520,478,0001,950
2011-08-2618918918018529,087,0001,850
2011-08-251901921881907,293,0001,900
2011-08-241901921881895,252,0001,890
2011-08-231861901851894,178,0001,890
2011-08-221851871831842,525,0001,840
2011-08-191821851771844,844,0001,840
2011-08-181871891841862,610,0001,860
2011-08-171861871841873,443,0001,870
2011-08-161911931861873,664,0001,870
2011-08-151861921831924,610,0001,920
2011-08-121871881831854,551,0001,850
2011-08-111851891841862,474,0001,860
2011-08-101891901861882,770,0001,880
2011-08-091871881821876,313,0001,870
2011-08-081911961901915,632,0001,910
2011-08-0519419519119210,120,0001,920
2011-08-041871931871922,906,0001,920
2011-08-031861871841862,871,0001,860
2011-08-021891911871902,179,0001,900
2011-08-011871921861903,849,0001,900
2011-07-291801881791886,772,0001,880
2011-07-281771781751773,321,0001,770
2011-07-271821841801822,395,0001,820
2011-07-261821861821844,861,0001,840
2011-07-251801811791794,954,0001,790
2011-07-221841851811813,398,0001,810
2011-07-211801831791802,417,0001,800
2011-07-201791801781801,949,0001,800
2011-07-191761781751782,610,0001,780
2011-07-151761771741753,001,0001,750
2011-07-141741791741745,688,0001,740
2011-07-131761771741758,363,0001,750
2011-07-1218218317517816,592,0001,780
2011-07-111901911881912,518,0001,910
2011-07-081881901871891,274,0001,890
2011-07-071901911831882,753,0001,880
2011-07-061881901881891,275,0001,890
2011-07-05188191188189672,0001,890
2011-07-041881911881891,852,0001,890
2011-07-011881891861871,991,0001,870
2011-06-301851881841862,236,0001,860
2011-06-29182183181183566,0001,830
2011-06-281801811771791,626,0001,790
2011-06-271801821781813,217,0001,810
2011-06-241801821791811,344,0001,810
2011-06-23179182179181584,0001,810
2011-06-221761811751811,460,0001,810
2011-06-211771771721752,024,0001,750
2011-06-20176177175176556,0001,760
2011-06-171751771731762,380,0001,760
2011-06-16174176174175695,0001,750
2011-06-151821821761772,098,0001,770
2011-06-14178181178181724,0001,810
2011-06-131761811751773,000,0001,770
2011-06-101751761741752,538,0001,750
2011-06-091731731721732,943,0001,730
2011-06-081681711681712,171,0001,710
2011-06-071651691651671,759,0001,670
2011-06-061711721651672,916,0001,670
2011-06-031701751701722,821,0001,720
2011-06-021711731691702,574,0001,700
2011-06-011751751701744,734,0001,740
2011-05-311751761721757,420,0001,750
2011-05-301761761741741,053,0001,740
2011-05-271771771741751,419,0001,750
2011-05-26177177176177604,0001,770
2011-05-251751781751772,804,0001,770
2011-05-241731761731751,913,0001,750
2011-05-231751761721732,275,0001,730
2011-05-201781781741741,168,0001,740
2011-05-191831841731742,213,0001,740
2011-05-181771821771813,985,0001,810
2011-05-171761771721755,404,0001,750
2011-05-161731761731751,473,0001,750
2011-05-131741761691734,519,0001,730
2011-05-121701731681721,573,0001,720
2011-05-111741741701701,815,0001,700
2011-05-101791791731732,275,0001,730
2011-05-09180180177178781,0001,780
2011-05-061761801761781,761,0001,780
2011-05-021771801761782,679,0001,780
2011-04-281781781721753,430,0001,750
2011-04-271801801741753,860,0001,750
2011-04-26180181179180529,0001,800
2011-04-25181183180181785,0001,810
2011-04-221841861831831,543,0001,830
2011-04-211871871851861,145,0001,860
2011-04-201821861821851,919,0001,850
2011-04-191791811771801,352,0001,800
2011-04-181831841791791,658,0001,790
2011-04-151821851801811,333,0001,810
2011-04-141841871821842,057,0001,840
2011-04-131821851821831,186,0001,830
2011-04-121881901791823,058,0001,820
2011-04-111921921881902,187,0001,900
2011-04-081861911851903,071,0001,900
2011-04-071871901871893,242,0001,890
2011-04-061891911851861,843,0001,860
2011-04-051951951891901,820,0001,900
2011-04-041961991921942,296,0001,940
2011-04-011912001901933,707,0001,930
2011-03-311861911841882,962,0001,880
2011-03-301811851791823,306,0001,820
2011-03-291811821751813,209,0001,810
2011-03-281811811791811,513,0001,810
2011-03-251811831761833,591,0001,830
2011-03-241781821771783,078,0001,780
2011-03-231851851781795,153,0001,790
2011-03-221841881801846,382,0001,840
2011-03-181811831771794,940,0001,790
2011-03-171701831691833,456,0001,830
2011-03-161701821691809,628,0001,800
2011-03-151841841411707,268,0001,700
2011-03-141891981791914,971,0001,910
2011-03-112042041981996,503,0001,990
2011-03-102032092002063,731,0002,060
2011-03-091962081952078,466,0002,070
2011-03-081891961881945,451,0001,940
2011-03-071891901861894,156,0001,890
2011-03-041941951891903,656,0001,900
2011-03-031921921891902,390,0001,900
2011-03-021961961891895,494,0001,890
2011-03-011862001861999,545,0001,990
2011-02-281851851811844,511,0001,840
2011-02-251861871821833,041,0001,830
2011-02-241791851791838,204,0001,830
2011-02-231761811751802,009,0001,800
2011-02-221851851801803,467,0001,800
2011-02-211841851821851,475,0001,850
2011-02-181841851821831,962,0001,830
2011-02-171851861831842,930,0001,840
2011-02-161811841811832,681,0001,830
2011-02-151841851811823,662,0001,820
2011-02-141851861821852,220,0001,850
2011-02-101841871831861,920,0001,860
2011-02-091841861821862,968,0001,860
2011-02-081851871831844,571,0001,840
2011-02-071851861821832,479,0001,830
2011-02-041881891831852,101,0001,850
2011-02-031911911861881,796,0001,880
2011-02-021811911811894,488,0001,890
2011-02-011781811761804,677,0001,800
2011-01-311761821761814,456,0001,810
2011-01-281841851761764,704,0001,760
2011-01-271831861801843,424,0001,840
2011-01-261841881831842,452,0001,840
2011-01-251771851761855,563,0001,850
2011-01-241721751671743,248,0001,740
2011-01-211731751671713,679,0001,710
2011-01-201731741711723,470,0001,720
2011-01-191761771711755,723,0001,750
2011-01-181691791691796,503,0001,790
2011-01-171691711671683,425,0001,680
2011-01-141711731691706,796,0001,700
2011-01-131691711661708,919,0001,700
2011-01-121701701671684,444,0001,680
2011-01-111681711661704,544,0001,700
2011-01-071651651631641,929,0001,640
2011-01-061661671621633,971,0001,630
2011-01-051671681651651,527,0001,650
2011-01-041731731671683,080,0001,680

分割・併合履歴 ： [2017-09-27]1株→0.1株